Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.140 | 8.195 | 8.060 | 8.140 | 625,640 | -0.01(-0.12%) |
Oct 30, 2019 | 8.200 | 8.260 | 8.120 | 8.150 | 506,266 | -0.08(-0.97%) |
Oct 29, 2019 | 8.060 | 8.260 | 7.930 | 8.230 | 924,505 | +0.13(+1.60%) |
Oct 28, 2019 | 8.040 | 8.160 | 8.030 | 8.100 | 548,877 | +0.08(+1.00%) |
Oct 25, 2019 | 7.940 | 8.040 | 7.895 | 8.020 | 314,300 | +0.05(+0.69%) |
Oct 24, 2019 | 8.100 | 8.130 | 7.920 | 7.965 | 621,597 | -0.07(-0.87%) |
Oct 23, 2019 | 7.930 | 8.140 | 7.930 | 8.035 | 862,558 | +0.04(+0.44%) |
Oct 22, 2019 | 7.730 | 8.020 | 7.670 | 8.000 | 638,689 | +0.23(+2.96%) |
Oct 21, 2019 | 7.850 | 7.955 | 7.750 | 7.770 | 557,550 | +0.00(+0.00%) |
Oct 18, 2019 | 8.150 | 8.160 | 7.670 | 7.770 | 951,800 | -0.43(-5.24%) |
Oct 17, 2019 | 8.090 | 8.255 | 8.080 | 8.200 | 611,213 | +0.11(+1.42%) |
Oct 16, 2019 | 7.900 | 8.185 | 7.900 | 8.085 | 516,834 | +0.04(+0.43%) |
Oct 15, 2019 | 7.890 | 8.100 | 7.860 | 8.050 | 618,360 | +0.15(+1.90%) |
Oct 14, 2019 | 7.850 | 7.995 | 7.760 | 7.900 | 529,486 | +0.02(+0.25%) |
Oct 11, 2019 | 7.750 | 7.985 | 7.680 | 7.880 | 667,500 | +0.23(+3.01%) |
Oct 10, 2019 | 7.520 | 7.720 | 7.480 | 7.650 | 707,374 | +0.19(+2.48%) |
Oct 09, 2019 | 7.420 | 7.500 | 7.373 | 7.465 | 397,283 | +0.12(+1.56%) |
Oct 08, 2019 | 7.380 | 7.490 | 7.290 | 7.350 | 589,975 | -0.10(-1.34%) |
Oct 07, 2019 | 7.480 | 7.575 | 7.420 | 7.450 | 425,015 | -0.07(-0.93%) |
Oct 04, 2019 | 7.510 | 7.560 | 7.390 | 7.520 | 387,400 | +0.01(+0.13%) |
Oct 03, 2019 | 7.440 | 7.540 | 7.220 | 7.510 | 621,692 | +0.03(+0.40%) |
Oct 02, 2019 | 7.440 | 7.525 | 7.370 | 7.480 | 694,059 | -0.05(-0.66%) |
Oct 01, 2019 | 7.580 | 7.870 | 7.500 | 7.530 | 737,884 | -0.08(-1.12%) |
Sep 30, 2019 | 7.910 | 7.930 | 7.520 | 7.615 | 1,028,827 | -0.26(-3.36%) |
Sep 27, 2019 | 8.200 | 8.220 | 7.765 | 7.880 | 899,000 | -0.30(-3.67%) |
Sep 26, 2019 | 8.180 | 8.235 | 8.120 | 8.180 | 955,374 | -0.04(-0.49%) |
Sep 25, 2019 | 8.030 | 8.270 | 7.950 | 8.220 | 875,815 | +0.16(+1.99%) |
Sep 24, 2019 | 8.110 | 8.220 | 8.040 | 8.060 | 709,776 | -0.01(-0.12%) |
Sep 23, 2019 | 7.920 | 8.130 | 7.880 | 8.070 | 818,731 | +0.07(+0.88%) |
Sep 20, 2019 | 7.960 | 8.030 | 7.830 | 8.000 | 1,421,800 | +0.05(+0.63%) |
Sep 19, 2019 | 7.940 | 8.130 | 7.880 | 7.950 | 776,911 | +0.05(+0.63%) |
Sep 18, 2019 | 8.130 | 8.180 | 7.790 | 7.900 | 865,313 | -0.25(-3.07%) |
Sep 17, 2019 | 8.310 | 8.310 | 8.080 | 8.150 | 871,909 | -0.24(-2.86%) |
Sep 16, 2019 | 8.340 | 8.480 | 8.230 | 8.390 | 824,221 | -0.03(-0.36%) |
Sep 13, 2019 | 8.420 | 8.490 | 8.195 | 8.420 | 764,300 | +0.05(+0.60%) |
Sep 12, 2019 | 8.510 | 8.540 | 8.340 | 8.370 | 1,344,182 | -0.13(-1.53%) |
Sep 11, 2019 | 8.320 | 8.570 | 8.240 | 8.500 | 1,912,758 | +0.25(+3.03%) |
Sep 10, 2019 | 8.140 | 8.270 | 8.070 | 8.250 | 1,331,272 | +0.07(+0.86%) |
Sep 09, 2019 | 8.200 | 8.200 | 8.070 | 8.180 | 867,734 | +0.02(+0.25%) |
Sep 06, 2019 | 7.870 | 8.180 | 7.795 | 8.160 | 978,800 | +0.27(+3.42%) |
Sep 05, 2019 | 7.820 | 7.980 | 7.780 | 7.890 | 763,568 | +0.17(+2.20%) |
Sep 04, 2019 | 7.480 | 7.780 | 7.480 | 7.720 | 605,910 | +0.22(+2.93%) |
Sep 03, 2019 | 7.460 | 7.535 | 7.380 | 7.500 | 640,377 | -0.03(-0.40%) |
Aug 30, 2019 | 7.660 | 7.660 | 7.465 | 7.530 | 472,600 | -0.11(-1.44%) |
Aug 29, 2019 | 7.550 | 7.750 | 7.550 | 7.640 | 455,793 | +0.13(+1.73%) |
Aug 28, 2019 | 7.350 | 7.540 | 7.270 | 7.510 | 529,874 | +0.13(+1.76%) |
Aug 27, 2019 | 7.460 | 7.500 | 7.350 | 7.380 | 584,132 | -0.03(-0.40%) |
Aug 26, 2019 | 7.400 | 7.550 | 7.240 | 7.410 | 642,851 | +0.01(+0.14%) |
Aug 23, 2019 | 7.730 | 7.765 | 7.385 | 7.400 | 774,100 | -0.25(-3.27%) |
Aug 22, 2019 | 7.700 | 7.710 | 7.575 | 7.650 | 361,591 | -0.04(-0.52%) |
Aug 21, 2019 | 7.590 | 7.690 | 7.520 | 7.690 | 479,425 | +0.14(+1.85%) |
Aug 20, 2019 | 7.400 | 7.580 | 7.370 | 7.550 | 748,806 | +0.10(+1.34%) |
Aug 19, 2019 | 7.420 | 7.480 | 7.380 | 7.450 | 952,847 | +0.02(+0.27%) |
Aug 16, 2019 | 7.400 | 7.490 | 7.290 | 7.430 | 739,300 | +0.13(+1.78%) |
Aug 15, 2019 | 7.370 | 7.375 | 7.245 | 7.300 | 425,141 | -0.07(-0.95%) |
Aug 14, 2019 | 7.250 | 7.420 | 7.130 | 7.370 | 694,304 | -0.12(-1.60%) |
Aug 13, 2019 | 7.570 | 7.790 | 7.380 | 7.490 | 658,550 | +0.06(+0.81%) |
Aug 12, 2019 | 7.490 | 7.550 | 7.340 | 7.430 | 406,016 | -0.11(-1.46%) |
Aug 09, 2019 | 7.530 | 7.580 | 7.405 | 7.540 | 893,600 | -0.03(-0.40%) |
Aug 08, 2019 | 7.340 | 7.570 | 7.270 | 7.570 | 676,849 | +0.32(+4.41%) |
Aug 07, 2019 | 7.360 | 7.360 | 7.070 | 7.250 | 936,148 | -0.21(-2.82%) |
Aug 06, 2019 | 7.760 | 7.800 | 7.390 | 7.460 | 663,648 | -0.28(-3.62%) |
Aug 05, 2019 | 7.750 | 7.940 | 7.550 | 7.740 | 1,249,850 | -0.21(-2.64%) |
Aug 02, 2019 | 8.140 | 8.140 | 7.590 | 7.950 | 1,189,200 | -0.29(-3.52%) |